Skip to main content
Nexen Corporation (KRX:005720)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,640.00
-140.00 (-2.06%)
Mar 9, 2026, 3:30 PM KST

Nexen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,610.006,650.006,240.006,640.006,640.00-2.06%66,674
Mar 6, 20266,400.006,800.006,400.006,780.006,780.002.11%59,562
Mar 5, 20266,450.006,730.006,450.006,640.006,640.004.90%69,924
Mar 4, 20266,640.006,640.006,010.006,330.006,330.00-4.95%244,452
Mar 3, 20266,760.006,950.006,640.006,660.006,660.00-3.90%115,409
Feb 27, 20267,040.007,050.006,790.006,930.006,930.00-0.72%104,541
Feb 26, 20267,360.007,360.006,710.006,980.006,980.00-10.51%453,084
Feb 25, 20267,880.008,090.007,800.007,800.007,800.00-1.76%100,128
Feb 24, 20268,050.008,050.007,530.007,940.007,940.00-1.37%93,890
Feb 23, 20267,570.008,050.007,570.008,050.008,050.008.05%124,105
Feb 20, 20267,170.007,570.007,090.007,450.007,450.002.90%82,602
Feb 19, 20267,230.007,350.007,170.007,240.007,240.000.28%53,813
Feb 13, 20267,140.007,300.007,090.007,220.007,220.001.12%46,869
Feb 12, 20267,020.007,170.006,990.007,140.007,140.002.59%50,889
Feb 11, 20266,950.006,980.006,780.006,960.006,960.000.14%57,057
Feb 10, 20266,800.006,990.006,660.006,950.006,950.002.21%64,317
Feb 9, 20266,600.007,200.006,320.006,800.006,800.004.45%104,625
Feb 6, 20266,500.006,520.006,130.006,510.006,510.000.15%58,690
Feb 5, 20266,240.006,530.006,190.006,500.006,500.004.17%88,376
Feb 4, 20266,000.006,280.005,930.006,240.006,240.004.00%56,891
Feb 3, 20265,860.006,010.005,850.006,000.006,000.002.74%30,598
Feb 2, 20266,030.006,050.005,780.005,840.005,840.00-2.34%59,798
Jan 30, 20265,900.006,050.005,810.005,980.005,980.001.36%58,180
Jan 29, 20265,750.005,950.005,600.005,900.005,900.002.61%101,238
Jan 28, 20265,750.005,870.005,680.005,750.005,750.00-46,716
Jan 27, 20265,870.005,870.005,620.005,750.005,750.00-1.03%135,970
Jan 26, 20265,940.005,940.005,730.005,810.005,810.000.17%103,895
Jan 23, 20265,780.005,870.005,730.005,800.005,800.000.52%86,622
Jan 22, 20265,820.005,980.005,770.005,770.005,770.00-0.86%70,669
Jan 21, 20265,780.005,910.005,680.005,820.005,820.00-0.68%56,218
Jan 20, 20265,750.005,910.005,620.005,860.005,860.001.91%50,667
Jan 19, 20265,820.005,850.005,700.005,750.005,750.000.17%53,750
Jan 16, 20265,700.005,850.005,660.005,740.005,740.000.88%42,646
Jan 15, 20265,650.005,710.005,580.005,690.005,690.000.71%61,949
Jan 14, 20265,690.005,690.005,460.005,650.005,650.001.80%45,622
Jan 13, 20265,450.005,680.005,450.005,550.005,550.000.54%15,011
Jan 12, 20265,620.005,700.005,520.005,520.005,520.00-1.78%34,097
Jan 9, 20265,790.005,790.005,530.005,620.005,620.000.18%12,963
Jan 8, 20265,760.005,790.005,580.005,610.005,610.00-2.60%34,918
Jan 7, 20265,910.005,980.005,730.005,760.005,760.00-2.54%46,644
Jan 6, 20266,080.006,080.005,900.005,910.005,910.00-3.90%35,371
Jan 5, 20265,970.006,150.005,920.006,150.006,150.003.02%34,712
Jan 2, 20266,130.006,210.005,970.005,970.005,970.00-1.49%56,904
Dec 30, 20255,950.006,100.005,820.006,060.006,060.003.24%21,677
Dec 29, 20255,990.005,990.005,840.005,870.005,870.00-2.49%53,041
Dec 26, 20256,110.006,120.005,950.006,020.006,020.00-1.47%17,406
Dec 24, 20256,110.006,160.006,040.006,110.006,110.00-21,192
Dec 23, 20256,260.006,270.006,100.006,110.006,110.00-2.55%39,478
Dec 22, 20256,280.006,280.006,180.006,270.006,270.00-0.16%17,571
Dec 19, 20256,320.006,450.006,210.006,280.006,280.00-1.41%80,385
Dec 18, 20256,350.006,410.006,170.006,370.006,370.00-0.78%38,914
Dec 17, 20256,350.006,460.006,240.006,420.006,420.001.90%33,758
Dec 16, 20256,450.006,570.006,300.006,300.006,300.00-2.48%38,237
Dec 15, 20256,450.006,570.006,350.006,460.006,460.00-50,857
Dec 12, 20256,280.006,540.006,280.006,460.006,460.002.54%28,570
Dec 11, 20256,250.006,400.006,200.006,300.006,300.000.80%35,622
Dec 10, 20256,270.006,360.006,200.006,250.006,250.00-0.95%29,284
Dec 9, 20256,120.006,310.006,080.006,310.006,310.002.10%26,738
Dec 8, 20256,370.006,370.006,080.006,180.006,180.00-2.98%97,974
Dec 5, 20256,340.006,390.006,220.006,370.006,370.000.95%35,882
Dec 4, 20256,240.006,340.006,130.006,310.006,310.001.28%40,062
Dec 3, 20256,160.006,370.006,090.006,230.006,230.002.13%54,586
Dec 2, 20255,870.006,190.005,820.006,100.006,100.003.92%55,225
Dec 1, 20255,980.006,000.005,710.005,870.005,870.000.17%42,436
Nov 28, 20255,650.005,910.005,640.005,860.005,860.003.90%33,874
Nov 27, 20255,710.005,750.005,620.005,640.005,640.00-1.05%24,495
Nov 26, 20255,600.005,700.005,540.005,700.005,700.001.79%13,566
Nov 25, 20255,500.005,780.005,500.005,600.005,600.00-0.71%34,700
Nov 24, 20255,780.005,830.005,620.005,640.005,640.00-0.70%38,227
Nov 21, 20255,610.005,690.005,550.005,680.005,680.000.53%23,130
Nov 20, 20255,550.005,700.005,500.005,650.005,650.001.99%16,057
Nov 19, 20255,620.005,640.005,510.005,540.005,540.00-1.25%24,272
Nov 18, 20255,710.005,810.005,570.005,610.005,610.00-3.44%49,368
Nov 17, 20255,760.005,900.005,690.005,810.005,810.000.69%425,979
Nov 14, 20255,840.005,910.005,750.005,770.005,770.00-1.20%25,211
Nov 13, 20255,890.005,980.005,750.005,840.005,840.00-0.85%37,200
Nov 12, 20255,650.005,940.005,640.005,890.005,890.004.25%58,037
Nov 11, 20255,760.005,820.005,650.005,650.005,650.00-1.91%30,402
Nov 10, 20255,370.005,760.005,360.005,760.005,760.006.08%54,557
Nov 7, 20255,370.005,430.005,240.005,430.005,430.000.37%21,126
Nov 6, 20255,040.005,440.005,000.005,410.005,410.007.34%43,792
Nov 5, 20255,220.005,220.004,965.005,040.005,040.00-1.75%60,457
Nov 4, 20255,430.005,430.005,100.005,130.005,130.00-2.47%66,552
Nov 3, 20255,360.005,360.005,210.005,260.005,260.00-1.68%57,091
Oct 31, 20255,320.005,370.005,260.005,350.005,350.000.56%18,784
Oct 30, 20255,380.005,530.005,300.005,320.005,320.00-0.37%30,483
Oct 29, 20255,440.005,450.005,320.005,340.005,340.00-1.84%30,310
Oct 28, 20255,420.005,470.005,290.005,440.005,440.000.55%41,725
Oct 27, 20255,550.005,580.005,400.005,410.005,410.00-0.55%81,794
Oct 24, 20255,500.005,500.005,400.005,440.005,440.00-1.09%30,832
Oct 23, 20255,520.005,560.005,440.005,500.005,500.00-0.18%36,184
Oct 22, 20255,560.005,560.005,400.005,510.005,510.00-0.90%29,184
Oct 21, 20255,550.005,610.005,490.005,560.005,560.000.18%15,428
Oct 20, 20255,360.005,570.005,360.005,550.005,550.003.74%11,506
Oct 17, 20255,510.005,520.005,340.005,350.005,350.00-2.90%44,827
Oct 16, 20255,710.005,790.005,510.005,510.005,510.00-1.43%24,071
Oct 15, 20255,380.005,620.005,350.005,590.005,590.003.90%23,279
Oct 14, 20255,400.005,490.005,340.005,380.005,380.00-0.37%15,056
Oct 13, 20255,390.005,550.005,290.005,400.005,400.00-2.88%65,472
Oct 10, 20255,570.005,620.005,430.005,560.005,560.00-0.18%37,348